健之佳 sh.605266
18.63
0.00%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.86 | 20.98 | 20.31 | 20.61 | -1.15% | 0.52 | 1.63% |
| 2025-11-19 | 21.35 | 21.37 | 20.81 | 20.85 | -2.52% | 0.42 | 1.28% |
| 2025-11-18 | 21.49 | 21.76 | 21.28 | 21.39 | -0.79% | 0.37 | 1.13% |
| 2025-11-17 | 21.91 | 22.01 | 21.50 | 21.56 | -1.64% | 0.56 | 1.67% |
| 2025-11-14 | 21.66 | 22.30 | 21.50 | 21.92 | +1.11% | 0.87 | 2.56% |
| 2025-11-13 | 21.75 | 21.75 | 21.45 | 21.68 | -0.09% | 0.51 | 1.54% |
| 2025-11-12 | 21.50 | 22.06 | 21.40 | 21.70 | +1.26% | 0.80 | 2.39% |
| 2025-11-11 | 21.32 | 21.54 | 21.08 | 21.43 | +1.13% | 0.40 | 1.21% |
| 2025-11-10 | 20.81 | 21.30 | 20.81 | 21.19 | +1.39% | 0.40 | 1.24% |
| 2025-11-07 | 20.70 | 20.94 | 20.61 | 20.90 | +0.72% | 0.28 | 0.86% |
| 2025-11-06 | 20.77 | 20.85 | 20.54 | 20.75 | 0.00% | 0.27 | 0.85% |
| 2025-11-05 | 20.61 | 20.80 | 20.53 | 20.75 | +0.19% | 0.25 | 0.78% |
| 2025-11-04 | 20.70 | 20.90 | 20.53 | 20.71 | 0.00% | 0.40 | 1.24% |
| 2025-11-03 | 20.63 | 20.75 | 20.46 | 20.71 | +0.49% | 0.39 | 1.22% |
| 2025-10-31 | 20.32 | 20.67 | 20.31 | 20.61 | +0.98% | 0.42 | 1.32% |
| 2025-10-30 | 20.35 | 20.77 | 20.30 | 20.41 | -2.58% | 0.74 | 2.35% |
| 2025-10-29 | 21.33 | 21.39 | 20.88 | 20.95 | -1.18% | 0.36 | 1.10% |
| 2025-10-28 | 21.21 | 21.46 | 21.15 | 21.20 | -0.47% | 0.27 | 0.82% |
| 2025-10-27 | 21.20 | 21.46 | 21.02 | 21.30 | +0.85% | 0.40 | 1.22% |
| 2025-10-24 | 21.51 | 21.53 | 21.04 | 21.12 | -1.81% | 0.35 | 1.06% |